China Airlines Ltd (2610.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 22.05 | 22.55 | 22.00 | 22.50 | +1.58% | 30,446,983 |
| 2026-08-06 | 22.60 | 22.70 | 22.10 | 22.15 | -1.99% | 23,657,533 |
| 2026-08-05 | 22.70 | 22.85 | 22.40 | 22.60 | +0.67% | 40,502,837 |
| 2026-08-04 | 22.20 | 22.60 | 21.90 | 22.45 | +0.00% | 35,064,354 |
| 2026-08-03 | 22.25 | 22.65 | 22.20 | 22.45 | +0.22% | 29,447,478 |
| 2026-07-31 | 22.00 | 22.65 | 21.95 | 22.40 | +3.23% | 76,603,172 |
| 2026-07-30 | 21.95 | 21.95 | 21.25 | 21.70 | +0.00% | 36,251,043 |
| 2026-07-29 | 22.10 | 22.40 | 21.25 | 21.70 | -0.23% | 65,479,880 |
| 2026-07-28 | 21.45 | 22.35 | 21.35 | 21.75 | +2.35% | 103,104,822 |
| 2026-07-27 | 20.85 | 21.25 | 20.80 | 21.25 | +3.66% | 34,003,720 |
| 2026-07-24 | 20.30 | 20.50 | 20.20 | 20.50 | -0.49% | 20,686,239 |
| 2026-07-23 | 21.30 | 21.30 | 20.40 | 20.60 | -3.51% | 39,798,994 |
| 2026-07-22 | 21.60 | 22.00 | 21.25 | 21.35 | -0.47% | 37,289,789 |
| 2026-07-21 | 21.10 | 21.60 | 21.10 | 21.45 | +2.39% | 33,640,103 |
| 2026-07-20 | 20.75 | 21.00 | 20.50 | 20.95 | +0.96% | 36,750,834 |
| 2026-07-17 | 20.75 | 20.90 | 20.35 | 20.75 | -0.72% | 37,823,964 |
| 2026-07-16 | 21.15 | 21.45 | 20.80 | 20.90 | -1.42% | 31,610,430 |
| 2026-07-15 | 20.50 | 21.30 | 20.30 | 21.20 | +3.92% | 48,327,109 |
| 2026-07-14 | 20.85 | 20.90 | 20.10 | 20.40 | -3.09% | 55,124,475 |
| 2026-07-13 | 21.00 | 21.45 | 20.90 | 21.05 | -1.64% | 43,897,072 |
| 2026-07-10 | 21.40 | 21.40 | 21.40 | 21.40 | +0.00% | 0 |
| 2026-07-09 | 22.00 | 22.00 | 21.20 | 21.40 | -2.95% | 49,973,443 |
| 2026-07-08 | 22.10 | 22.95 | 21.90 | 22.05 | +0.23% | 53,220,099 |
| 2026-07-07 | 22.45 | 22.55 | 21.80 | 22.00 | -2.00% | 53,692,593 |
| 2026-07-06 | 22.60 | 22.75 | 22.35 | 22.45 | -0.44% | 29,298,586 |
| 2026-07-03 | 22.60 | 22.95 | 22.45 | 22.55 | -1.31% | 40,580,357 |
| 2026-07-02 | 22.65 | 22.95 | 22.30 | 22.85 | +1.33% | 59,684,458 |
| 2026-07-01 | 23.70 | 23.70 | 22.30 | 22.55 | -4.85% | 99,785,569 |
| 2026-06-30 | 23.55 | 23.70 | 22.90 | 23.70 | +2.60% | 78,372,523 |
| 2026-06-29 | 23.70 | 23.90 | 22.95 | 23.10 | -0.43% | 56,522,983 |
| 2026-06-26 | 24.20 | 24.25 | 23.10 | 23.20 | -4.13% | 73,963,942 |
| 2026-06-25 | 23.80 | 24.75 | 23.70 | 24.20 | +4.09% | 140,146,786 |
| 2026-06-24 | 22.60 | 23.60 | 22.25 | 23.25 | +4.26% | 145,894,252 |
| 2026-06-23 | 21.95 | 22.60 | 21.75 | 22.30 | +2.29% | 74,944,018 |
| 2026-06-22 | 21.95 | 22.00 | 21.25 | 21.80 | -0.91% | 56,784,691 |
| 2026-06-18 | 22.10 | 22.40 | 21.80 | 22.00 | +0.69% | 93,938,770 |
| 2026-06-17 | 21.30 | 22.35 | 21.10 | 21.85 | +3.07% | 152,452,993 |
| 2026-06-16 | 21.50 | 21.50 | 20.95 | 21.20 | -0.93% | 58,755,856 |
| 2026-06-15 | 21.35 | 21.70 | 20.95 | 21.40 | +4.90% | 85,650,709 |
| 2026-06-12 | 19.85 | 20.70 | 19.80 | 20.40 | +4.88% | 79,066,213 |
| 2026-06-11 | 19.55 | 19.65 | 19.25 | 19.45 | -0.51% | 38,940,816 |
| 2026-06-10 | 19.50 | 19.85 | 19.45 | 19.55 | +0.26% | 40,553,947 |
| 2026-06-09 | 19.05 | 19.65 | 19.05 | 19.50 | +2.36% | 39,674,170 |
| 2026-06-08 | 19.00 | 19.30 | 18.90 | 19.05 | -4.51% | 59,409,396 |
| 2026-06-05 | 19.95 | 20.15 | 19.65 | 19.95 | +0.25% | 49,240,384 |
| 2026-06-04 | 19.95 | 20.15 | 19.80 | 19.90 | -0.25% | 44,957,901 |
| 2026-06-03 | 19.60 | 19.95 | 19.50 | 19.95 | +2.31% | 55,524,518 |
| 2026-06-02 | 19.50 | 19.50 | 19.15 | 19.50 | -0.26% | 47,389,648 |
| 2026-06-01 | 19.20 | 19.60 | 19.15 | 19.55 | +2.36% | 75,325,373 |
| 2026-05-29 | 18.90 | 19.15 | 18.80 | 19.10 | +2.69% | 314,340,754 |
| 2026-05-28 | 18.65 | 19.20 | 18.60 | 18.60 | +0.81% | 62,780,453 |
| 2026-05-27 | 18.65 | 18.75 | 18.35 | 18.45 | -1.07% | 49,658,235 |
| 2026-05-26 | 19.00 | 19.10 | 18.60 | 18.65 | -1.06% | 33,436,863 |
| 2026-05-25 | 18.80 | 18.95 | 18.70 | 18.85 | +1.62% | 41,332,424 |
| 2026-05-22 | 18.75 | 18.80 | 18.50 | 18.55 | -0.80% | 30,597,236 |
| 2026-05-21 | 18.45 | 18.85 | 18.40 | 18.70 | +2.75% | 26,901,229 |
| 2026-05-20 | 18.40 | 18.50 | 18.20 | 18.20 | -1.09% | 17,484,203 |
| 2026-05-19 | 18.35 | 18.60 | 18.30 | 18.40 | +0.27% | 19,913,356 |
| 2026-05-18 | 18.35 | 18.50 | 18.20 | 18.35 | -0.81% | 17,870,721 |
| 2026-05-15 | 18.70 | 18.80 | 18.45 | 18.50 | -0.27% | 23,226,473 |
| 2026-05-14 | 18.90 | 19.00 | 18.55 | 18.55 | -1.07% | 32,201,801 |
| 2026-05-13 | 18.75 | 18.85 | 18.55 | 18.75 | -0.53% | 17,882,282 |
| 2026-05-12 | 19.30 | 19.30 | 18.75 | 18.85 | -1.57% | 39,304,620 |
| 2026-05-11 | 18.70 | 19.25 | 18.65 | 19.15 | +3.23% | 54,729,895 |
| 2026-05-08 | 18.65 | 18.65 | 18.35 | 18.55 | -0.27% | 21,186,945 |
| 2026-05-07 | 18.10 | 18.60 | 18.05 | 18.60 | +3.62% | 51,508,966 |
| 2026-05-06 | 18.15 | 18.15 | 17.90 | 17.95 | -0.55% | 20,605,200 |
| 2026-05-05 | 18.00 | 18.15 | 17.95 | 18.05 | +0.28% | 15,120,367 |
| 2026-05-04 | 18.00 | 18.10 | 17.90 | 18.00 | +0.56% | 18,113,301 |
| 2026-04-30 | 18.15 | 18.15 | 17.90 | 17.90 | -1.38% | 21,323,844 |
| 2026-04-29 | 18.15 | 18.20 | 18.00 | 18.15 | +0.55% | 17,811,391 |
| 2026-04-28 | 17.85 | 18.15 | 17.70 | 18.05 | +1.40% | 23,243,794 |
| 2026-04-27 | 17.85 | 17.90 | 17.70 | 17.80 | -0.28% | 25,444,234 |
| 2026-04-24 | 18.00 | 18.00 | 17.80 | 17.85 | -0.28% | 20,418,148 |
| 2026-04-23 | 18.10 | 18.15 | 17.90 | 17.90 | -1.38% | 46,388,111 |
| 2026-04-22 | 18.20 | 18.25 | 18.10 | 18.15 | -0.27% | 17,021,214 |
| 2026-04-21 | 18.20 | 18.25 | 18.10 | 18.20 | +0.55% | 16,456,314 |
| 2026-04-20 | 18.35 | 18.35 | 18.10 | 18.10 | -1.09% | 27,172,262 |
| 2026-04-17 | 18.40 | 18.45 | 18.20 | 18.30 | -0.27% | 24,797,435 |
| 2026-04-16 | 18.30 | 18.40 | 18.25 | 18.35 | +0.55% | 22,456,586 |
| 2026-04-15 | 18.35 | 18.35 | 18.20 | 18.25 | +0.00% | 30,548,592 |
| 2026-04-14 | 18.35 | 18.35 | 18.15 | 18.25 | +0.55% | 36,269,757 |
| 2026-04-13 | 18.25 | 18.35 | 18.05 | 18.15 | +0.28% | 31,875,894 |
| 2026-04-10 | 18.30 | 18.35 | 18.10 | 18.10 | -0.28% | 27,172,289 |
| 2026-04-09 | 18.55 | 18.55 | 18.05 | 18.15 | -2.16% | 33,181,177 |
| 2026-04-08 | 18.65 | 18.75 | 18.40 | 18.55 | +1.92% | 25,455,821 |
| 2026-04-07 | 18.50 | 18.50 | 18.15 | 18.20 | +0.00% | 12,820,278 |
| 2026-04-02 | 18.35 | 18.65 | 18.20 | 18.20 | -1.09% | 27,626,428 |
| 2026-04-01 | 18.25 | 18.45 | 18.20 | 18.40 | +2.79% | 22,033,381 |
| 2026-03-31 | 18.40 | 18.40 | 17.90 | 17.90 | -2.45% | 36,827,083 |
| 2026-03-30 | 18.35 | 18.55 | 18.30 | 18.35 | -1.61% | 21,577,738 |
| 2026-03-27 | 18.65 | 18.75 | 18.50 | 18.65 | -0.53% | 23,124,972 |
| 2026-03-26 | 18.85 | 18.95 | 18.75 | 18.75 | -1.06% | 14,790,622 |
| 2026-03-25 | 19.00 | 19.05 | 18.70 | 18.95 | +1.07% | 22,252,724 |
| 2026-03-24 | 18.80 | 19.05 | 18.70 | 18.75 | +1.08% | 31,046,512 |
| 2026-03-23 | 18.60 | 18.80 | 18.40 | 18.55 | -1.59% | 24,389,468 |
| 2026-03-20 | 18.70 | 18.85 | 18.60 | 18.85 | +0.80% | 24,867,892 |
| 2026-03-19 | 18.80 | 18.85 | 18.55 | 18.70 | -1.32% | 31,282,692 |
| 2026-03-18 | 19.20 | 19.25 | 18.85 | 18.95 | -0.26% | 40,658,945 |
| 2026-03-17 | 18.90 | 19.10 | 18.75 | 19.00 | +1.60% | 30,906,410 |
| 2026-03-16 | 18.55 | 18.85 | 18.50 | 18.70 | +1.08% | 32,833,432 |
| 2026-03-13 | 18.75 | 18.75 | 18.40 | 18.50 | -2.12% | 38,325,060 |
| 2026-03-12 | 19.05 | 19.25 | 18.80 | 18.90 | -0.53% | 41,421,935 |
| 2026-03-11 | 18.55 | 19.15 | 18.50 | 19.00 | +3.54% | 48,068,617 |
| 2026-03-10 | 18.70 | 18.70 | 18.25 | 18.35 | +0.55% | 40,654,789 |
| 2026-03-09 | 18.20 | 18.40 | 18.00 | 18.25 | -3.44% | 64,666,964 |
| 2026-03-06 | 18.95 | 19.10 | 18.80 | 18.90 | +0.00% | 42,283,938 |
| 2026-03-05 | 19.05 | 19.20 | 18.65 | 18.90 | +1.61% | 62,777,738 |
| 2026-03-04 | 19.10 | 19.15 | 18.60 | 18.60 | -3.38% | 73,490,397 |
| 2026-03-03 | 19.70 | 19.75 | 19.20 | 19.25 | -3.02% | 70,566,370 |
| 2026-03-02 | 20.20 | 20.50 | 19.85 | 19.85 | -5.48% | 86,043,487 |
| 2026-02-26 | 21.15 | 21.30 | 20.80 | 21.00 | -0.47% | 48,336,313 |
| 2026-02-25 | 21.40 | 21.50 | 21.00 | 21.10 | -0.94% | 51,737,665 |
| 2026-02-24 | 21.80 | 21.80 | 21.20 | 21.30 | -2.96% | 71,035,062 |
| 2026-02-23 | 22.95 | 22.95 | 21.65 | 21.95 | -3.30% | 73,122,300 |
| 2026-02-11 | 22.90 | 23.00 | 22.45 | 22.70 | -1.09% | 37,897,102 |
| 2026-02-10 | 22.90 | 23.05 | 22.70 | 22.95 | +0.66% | 42,742,298 |
| 2026-02-09 | 22.75 | 23.00 | 22.60 | 22.80 | +0.66% | 25,861,357 |
| 2026-02-06 | 22.75 | 22.75 | 22.40 | 22.65 | -0.44% | 22,648,860 |
| 2026-02-05 | 22.70 | 22.95 | 22.60 | 22.75 | +0.44% | 21,688,276 |
| 2026-02-04 | 22.40 | 22.70 | 22.15 | 22.65 | +1.57% | 25,551,878 |
| 2026-02-03 | 22.15 | 22.70 | 22.10 | 22.30 | +1.59% | 34,270,726 |
| 2026-02-02 | 22.15 | 22.15 | 21.75 | 21.95 | -1.13% | 26,954,534 |
| 2026-01-30 | 22.55 | 22.75 | 21.85 | 22.20 | -0.45% | 40,113,711 |
| 2026-01-29 | 22.50 | 22.65 | 22.20 | 22.30 | -0.89% | 26,537,129 |
| 2026-01-28 | 23.00 | 23.50 | 22.50 | 22.50 | -1.75% | 46,128,200 |
| 2026-01-27 | 22.60 | 23.00 | 22.50 | 22.90 | +1.78% | 49,823,289 |
| 2026-01-26 | 22.35 | 22.65 | 22.00 | 22.50 | +0.67% | 29,474,355 |
| 2026-01-23 | 22.75 | 22.80 | 22.10 | 22.35 | -1.54% | 39,349,934 |
| 2026-01-22 | 22.80 | 22.95 | 22.45 | 22.70 | +2.02% | 41,702,158 |
| 2026-01-21 | 21.90 | 22.70 | 21.90 | 22.25 | +1.60% | 56,636,588 |
| 2026-01-20 | 21.50 | 22.20 | 21.50 | 21.90 | +2.10% | 53,971,539 |
| 2026-01-19 | 21.45 | 21.55 | 21.25 | 21.45 | -0.23% | 30,469,326 |
| 2026-01-16 | 21.40 | 21.70 | 21.25 | 21.50 | +0.70% | 35,263,593 |
| 2026-01-15 | 21.30 | 21.80 | 21.05 | 21.35 | +0.71% | 52,627,422 |
| 2026-01-14 | 20.40 | 21.20 | 20.30 | 21.20 | +4.18% | 73,738,611 |
| 2026-01-13 | 20.90 | 20.95 | 20.30 | 20.35 | -1.93% | 29,697,955 |
| 2026-01-12 | 20.65 | 20.80 | 20.50 | 20.75 | +1.47% | 21,660,982 |
| 2026-01-09 | 20.50 | 20.65 | 20.35 | 20.45 | +0.25% | 17,000,770 |
| 2026-01-08 | 20.85 | 20.90 | 20.40 | 20.40 | -1.69% | 29,663,786 |
| 2026-01-07 | 20.50 | 20.80 | 20.40 | 20.75 | +1.22% | 32,880,268 |
| 2026-01-06 | 20.50 | 20.60 | 20.35 | 20.50 | +0.24% | 18,622,630 |
| 2026-01-05 | 20.30 | 20.65 | 20.25 | 20.45 | +0.99% | 37,550,042 |
| 2026-01-02 | 20.20 | 20.45 | 20.15 | 20.25 | +0.25% | 17,161,426 |
| 2025-12-31 | 20.35 | 20.50 | 20.20 | 20.20 | +0.00% | 21,904,447 |
| 2025-12-30 | 20.45 | 20.50 | 20.10 | 20.20 | -1.70% | 24,087,382 |
| 2025-12-29 | 20.15 | 20.75 | 20.15 | 20.55 | +2.49% | 44,096,235 |
| 2025-12-26 | 19.95 | 20.25 | 19.95 | 20.05 | +0.75% | 25,132,339 |
| 2025-12-24 | 19.95 | 20.00 | 19.85 | 19.90 | +0.00% | 11,608,471 |
| 2025-12-23 | 20.00 | 20.00 | 19.85 | 19.90 | -0.25% | 11,907,416 |
| 2025-12-22 | 20.00 | 20.05 | 19.85 | 19.95 | +0.50% | 22,684,778 |
| 2025-12-19 | 19.60 | 19.95 | 19.55 | 19.85 | +1.28% | 29,849,462 |
| 2025-12-18 | 19.70 | 19.80 | 19.55 | 19.60 | -0.25% | 20,705,027 |
| 2025-12-17 | 19.80 | 19.80 | 19.55 | 19.65 | +0.51% | 25,695,652 |
| 2025-12-16 | 19.70 | 19.95 | 19.55 | 19.55 | -1.26% | 29,765,157 |
| 2025-12-15 | 19.40 | 20.10 | 19.35 | 19.80 | +1.80% | 49,634,853 |
| 2025-12-12 | 19.45 | 19.55 | 19.30 | 19.45 | +0.26% | 27,082,829 |
| 2025-12-11 | 18.95 | 19.40 | 18.85 | 19.40 | +2.65% | 45,261,339 |
| 2025-12-10 | 18.65 | 18.95 | 18.50 | 18.90 | +1.61% | 33,403,174 |
| 2025-12-09 | 18.75 | 18.75 | 18.50 | 18.60 | -0.53% | 27,935,338 |
| 2025-12-08 | 18.80 | 18.80 | 18.65 | 18.70 | -0.27% | 21,608,210 |
| 2025-12-05 | 19.00 | 19.00 | 18.70 | 18.75 | -0.79% | 25,517,771 |
| 2025-12-04 | 18.90 | 19.15 | 18.90 | 18.90 | +0.53% | 22,309,388 |
| 2025-12-03 | 18.95 | 19.00 | 18.80 | 18.80 | -0.53% | 29,262,304 |
| 2025-12-02 | 19.10 | 19.10 | 18.90 | 18.90 | -0.79% | 30,269,595 |
| 2025-12-01 | 19.15 | 19.40 | 19.00 | 19.05 | -0.78% | 20,668,717 |
| 2025-11-28 | 19.30 | 19.40 | 19.20 | 19.20 | -0.52% | 10,327,872 |
| 2025-11-27 | 19.40 | 19.40 | 19.15 | 19.30 | -0.26% | 13,617,603 |
| 2025-11-26 | 19.25 | 19.45 | 19.20 | 19.35 | +0.78% | 18,688,602 |
| 2025-11-25 | 19.10 | 19.20 | 19.05 | 19.20 | +1.05% | 15,026,077 |
| 2025-11-24 | 19.15 | 19.25 | 19.00 | 19.00 | -0.26% | 32,973,280 |
| 2025-11-21 | 19.15 | 19.35 | 19.05 | 19.05 | -1.04% | 29,068,474 |
| 2025-11-20 | 19.20 | 19.40 | 19.10 | 19.25 | +1.05% | 26,854,426 |
| 2025-11-19 | 19.00 | 19.25 | 18.95 | 19.05 | +0.53% | 26,822,005 |
| 2025-11-18 | 19.10 | 19.30 | 18.95 | 18.95 | -1.04% | 29,208,623 |
| 2025-11-17 | 19.60 | 19.60 | 19.05 | 19.15 | -1.54% | 27,264,107 |
| 2025-11-14 | 19.65 | 19.65 | 19.35 | 19.45 | -1.27% | 21,769,553 |
| 2025-11-13 | 19.85 | 20.00 | 19.70 | 19.70 | -0.51% | 20,131,613 |
| 2025-11-12 | 19.80 | 20.00 | 19.75 | 19.80 | +0.76% | 14,900,566 |
| 2025-11-11 | 19.90 | 20.00 | 19.65 | 19.65 | +0.00% | 19,748,682 |
| 2025-11-10 | 20.00 | 20.05 | 19.65 | 19.65 | -0.76% | 22,080,585 |
| 2025-11-07 | 20.05 | 20.15 | 19.80 | 19.80 | -1.00% | 14,873,191 |
| 2025-11-06 | 20.10 | 20.15 | 19.95 | 20.00 | -0.25% | 14,868,915 |
| 2025-11-05 | 19.75 | 20.10 | 19.60 | 20.05 | +1.78% | 24,532,559 |
| 2025-11-04 | 20.00 | 20.15 | 19.70 | 19.70 | -1.50% | 28,194,347 |
| 2025-11-03 | 20.15 | 20.15 | 20.00 | 20.00 | +0.00% | 16,527,797 |
| 2025-10-31 | 20.25 | 20.30 | 20.00 | 20.00 | -0.74% | 19,101,922 |
| 2025-10-30 | 20.05 | 20.30 | 20.00 | 20.15 | +0.50% | 21,735,444 |
| 2025-10-29 | 20.20 | 20.25 | 20.00 | 20.05 | -0.50% | 28,395,873 |
| 2025-10-28 | 20.60 | 20.60 | 20.15 | 20.15 | -1.71% | 25,722,572 |
| 2025-10-27 | 20.95 | 20.95 | 20.40 | 20.50 | -1.44% | 34,280,672 |
| 2025-10-23 | 20.95 | 21.00 | 20.80 | 20.80 | -0.72% | 6,740,910 |
| 2025-10-22 | 20.90 | 21.00 | 20.85 | 20.95 | +0.72% | 7,825,324 |
| 2025-10-21 | 21.10 | 21.10 | 20.80 | 20.80 | -0.95% | 8,975,520 |
| 2025-10-20 | 21.10 | 21.15 | 21.00 | 21.00 | -0.24% | 11,434,117 |
| 2025-10-17 | 20.85 | 21.25 | 20.85 | 21.05 | +1.69% | 30,046,423 |
| 2025-10-16 | 20.80 | 20.95 | 20.70 | 20.70 | +0.24% | 12,501,815 |
| 2025-10-15 | 20.75 | 20.80 | 20.55 | 20.65 | +0.98% | 10,448,843 |
| 2025-10-14 | 20.40 | 21.00 | 20.40 | 20.45 | +0.74% | 35,012,603 |
| 2025-10-13 | 20.35 | 20.40 | 20.10 | 20.30 | -1.46% | 23,403,831 |
| 2025-10-09 | 20.60 | 20.65 | 20.50 | 20.60 | +0.24% | 11,835,159 |
| 2025-10-08 | 20.60 | 20.75 | 20.55 | 20.55 | -0.24% | 9,324,765 |
| 2025-10-07 | 20.60 | 20.75 | 20.45 | 20.60 | +0.00% | 14,593,272 |
| 2025-10-03 | 20.65 | 20.70 | 20.55 | 20.60 | +0.00% | 9,488,205 |
| 2025-10-02 | 20.70 | 20.85 | 20.60 | 20.60 | -0.48% | 13,205,523 |
| 2025-10-01 | 20.85 | 20.90 | 20.70 | 20.70 | -0.72% | 12,506,411 |
| 2025-09-30 | 20.85 | 21.00 | 20.75 | 20.85 | +0.97% | 12,814,504 |
| 2025-09-29 | 20.65 | 20.65 | 20.65 | 20.65 | +0.00% | 0 |
| 2025-09-26 | 20.85 | 20.85 | 20.60 | 20.65 | -0.96% | 13,233,487 |
| 2025-09-25 | 20.90 | 21.00 | 20.80 | 20.85 | +0.24% | 10,419,991 |
| 2025-09-24 | 20.95 | 21.05 | 20.80 | 20.80 | -0.72% | 11,783,304 |
| 2025-09-23 | 21.00 | 21.00 | 20.80 | 20.95 | +0.00% | 13,074,258 |
| 2025-09-22 | 21.15 | 21.15 | 20.95 | 20.95 | +0.00% | 11,320,195 |
| 2025-09-19 | 21.15 | 21.15 | 20.90 | 20.95 | -0.71% | 19,972,407 |
| 2025-09-18 | 21.15 | 21.25 | 20.95 | 21.10 | +0.72% | 12,404,485 |
| 2025-09-17 | 21.10 | 21.45 | 20.95 | 20.95 | -0.24% | 24,710,046 |
| 2025-09-16 | 20.80 | 21.05 | 20.75 | 21.00 | +1.20% | 13,096,228 |
| 2025-09-15 | 20.85 | 21.00 | 20.75 | 20.75 | -0.48% | 12,645,753 |
| 2025-09-12 | 21.00 | 21.10 | 20.85 | 20.85 | -0.24% | 17,645,194 |
| 2025-09-11 | 21.55 | 21.65 | 20.90 | 20.90 | -3.69% | 32,610,380 |
| 2025-09-10 | 21.80 | 21.85 | 21.70 | 21.70 | -0.46% | 9,906,154 |
| 2025-09-09 | 21.80 | 21.90 | 21.65 | 21.80 | +0.23% | 10,132,213 |
| 2025-09-08 | 21.70 | 21.85 | 21.55 | 21.75 | +0.46% | 15,217,837 |
| 2025-09-05 | 21.80 | 21.85 | 21.55 | 21.65 | -0.23% | 10,787,545 |
| 2025-09-04 | 21.50 | 21.75 | 21.50 | 21.70 | +1.17% | 22,742,019 |
| 2025-09-03 | 21.55 | 21.60 | 21.40 | 21.45 | -0.46% | 7,854,777 |
| 2025-09-02 | 21.30 | 21.65 | 21.20 | 21.55 | +1.89% | 16,963,545 |
| 2025-09-01 | 21.25 | 21.40 | 21.10 | 21.15 | -0.24% | 7,103,754 |
| 2025-08-29 | 21.30 | 21.35 | 21.10 | 21.20 | -0.24% | 14,111,555 |
| 2025-08-28 | 21.25 | 21.55 | 21.15 | 21.25 | +0.24% | 10,375,529 |
| 2025-08-27 | 21.35 | 21.50 | 21.20 | 21.20 | -0.70% | 11,220,343 |
| 2025-08-26 | 21.50 | 21.55 | 21.35 | 21.35 | -0.93% | 21,582,922 |
| 2025-08-25 | 21.50 | 21.60 | 21.30 | 21.55 | +0.94% | 15,331,786 |
| 2025-08-22 | 21.60 | 21.65 | 21.30 | 21.35 | -1.16% | 10,604,952 |
| 2025-08-21 | 21.00 | 21.65 | 20.95 | 21.60 | +3.60% | 37,186,735 |
| 2025-08-20 | 21.20 | 21.20 | 20.80 | 20.85 | -1.42% | 22,833,681 |
| 2025-08-19 | 21.40 | 21.40 | 21.10 | 21.15 | -1.63% | 15,589,489 |
| 2025-08-18 | 21.40 | 21.60 | 21.25 | 21.50 | +0.94% | 19,694,112 |
| 2025-08-15 | 21.40 | 21.40 | 21.15 | 21.30 | -0.47% | 10,335,449 |
| 2025-08-14 | 21.15 | 21.40 | 21.15 | 21.40 | +1.42% | 24,196,508 |
| 2025-08-13 | 21.10 | 21.20 | 20.95 | 21.10 | +0.96% | 20,872,184 |
| 2025-08-12 | 20.95 | 21.15 | 20.90 | 20.90 | -0.24% | 10,721,220 |
| 2025-08-11 | 21.20 | 21.45 | 20.95 | 20.95 | +0.00% | 32,328,769 |
| 2025-08-08 | 20.75 | 21.00 | 20.75 | 20.95 | +0.96% | 11,443,007 |
| 2025-08-07 | 21.05 | 21.10 | 20.75 | 20.75 | -1.43% | 12,993,492 |
| 2025-08-06 | 20.80 | 21.10 | 20.80 | 21.05 | +1.20% | 17,371,906 |
| 2025-08-05 | 20.75 | 20.85 | 20.70 | 20.80 | +0.24% | 9,586,515 |
| 2025-08-04 | 20.35 | 20.80 | 20.35 | 20.75 | +0.97% | 12,475,441 |
| 2025-08-01 | 20.45 | 20.70 | 20.25 | 20.55 | -0.24% | 12,970,964 |
| 2025-07-31 | 20.75 | 20.80 | 20.55 | 20.60 | -0.96% | 17,059,244 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+8.61%). Worst month: Mar (-6.94%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is China Airlines Ltd's (2610.TW) latest close?
22.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2610.TW's 52-week high and low?
24.75 high and 17.70 low over the trailing 52 weeks, as of 2026-08-07.
What is China Airlines Ltd's strongest and weakest month historically?
Historically, 2610.TW's strongest calendar month has been Jun (average +8.61%) and its weakest Mar (average -6.94%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.